Skip to main content
EPC logo

Edgewell Personal Care Company

EPCNYSEConsumer StaplesHousehold & Personal Products

$28.10Today:- (-)1Y +40.50%

As of Oct 15, 2026 close

Market cap
$1.31B
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.14%
52-week range
$15.73$29.95
Volume (live)
-
Avg. volume (3M)
562.91K

Edgewell Personal Care Company (EPC) Historical Stock Prices

Analyze Edgewell Personal Care Company (EPC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Edgewell Personal Care Company (EPC) Interactive Price Chart

Interactive historical price chart showing Edgewell Personal Care Company stock price movements and trends across multiple time periods.

Loading chart...

EPC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EPC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202628.2228.7127.6327.9127.91399.60K
Oct 15, 202628.6629.0227.7028.1028.10510.55K
Oct 14, 202628.4028.7128.1128.2328.23451.69K
Oct 13, 202628.7128.8228.0828.5328.53360.14K
Oct 12, 202627.6728.4127.5428.2928.29434.81K
Oct 9, 202627.5927.9027.3927.8027.80301.46K
Oct 8, 202627.3527.9827.2027.7327.73591.68K
Oct 7, 202626.7728.1026.7727.4927.49554.32K
Oct 6, 202627.1727.3126.7026.8726.87442.97K
Oct 5, 202626.8926.9926.1726.7526.75648.14K
Oct 2, 202627.2327.4526.7626.9726.97413.30K
Oct 1, 202626.7527.0926.4026.6726.67464.52K
Sep 30, 202627.7328.0826.8626.9826.98487.55K
Sep 29, 202628.1428.4627.4427.5027.50593.78K
Sep 28, 202627.5428.4027.5428.2928.29748.33K
Sep 25, 202627.4128.2727.1427.8227.82409.55K
Sep 24, 202627.2327.7026.9127.3327.33628.21K
Sep 23, 202627.9427.9827.0527.0827.08662.19K
Sep 22, 202627.7228.3127.5027.9627.96581.04K
Sep 21, 202627.3027.5226.7427.0827.08553.52K
Sep 18, 202627.0027.2426.5727.1827.181.24M
Sep 17, 202627.0927.4526.6427.2627.26917.14K
Sep 16, 202626.7127.1826.4726.7826.78541.29K
Sep 15, 202626.3226.6825.9026.6426.64593.21K
Sep 14, 202627.3027.6126.6126.7126.71534.76K
Sep 11, 202627.0527.2126.3426.9326.93421.59K
Sep 10, 202627.1827.3426.0926.8826.88713.03K
Sep 9, 202627.4527.4926.8127.0927.09659.94K
Sep 8, 202628.6828.8127.7127.7127.56455.23K
Sep 4, 202628.2129.1528.1528.8728.71509.35K
Sep 3, 202628.5128.8228.0628.5028.35463.10K
Sep 2, 202628.0128.7727.8428.4028.25494.67K
Sep 1, 202628.5728.9427.7427.9427.79449.71K
Aug 31, 202628.9228.9628.2728.7228.56486.38K
Aug 28, 202629.1029.3928.7329.0528.89383.37K
Aug 27, 202628.0029.4727.9228.6728.51381.42K
Aug 26, 202629.1129.3828.4628.6528.49577.38K
Aug 25, 202628.2728.9627.9128.9528.79308.14K
Aug 24, 202628.6929.6428.1228.3628.21501.79K
Aug 21, 202627.6028.6427.0128.5728.42528.52K
Aug 20, 202627.9528.6627.4827.5627.41626.48K
Aug 19, 202628.7729.8128.5028.7428.58556.80K
Aug 18, 202628.5128.8028.0528.4528.30573.76K
Aug 17, 202628.4928.4927.6528.0627.91436.93K
Aug 14, 202628.4128.6727.9328.4228.27381.66K
Aug 13, 202629.2029.9428.3928.4728.32504.79K
Aug 12, 202628.1528.8228.0728.6628.50537.66K
Aug 11, 202627.7128.6227.5928.6128.46490.03K
Aug 10, 202627.9128.2827.2127.9927.84578.56K
Aug 7, 202628.0728.7327.7028.3828.23648.12K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.